Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.85 | 17.18 | 16.61 | 16.66 | 95,144 | -0.24(-1.42%) |
Jul 30, 2018 | 16.75 | 16.98 | 16.75 | 16.90 | 81,561 | +0.19(+1.16%) |
Jul 27, 2018 | 17.08 | 17.08 | 16.50 | 16.71 | 140,462 | -0.24(-1.42%) |
Jul 26, 2018 | 17.11 | 17.44 | 16.92 | 16.95 | 142,143 | -0.09(-0.55%) |
Jul 25, 2018 | 17.16 | 17.20 | 16.84 | 17.04 | 91,077 | -0.09(-0.55%) |
Jul 24, 2018 | 16.99 | 17.21 | 16.84 | 17.14 | 107,196 | +0.31(+1.82%) |
Jul 23, 2018 | 16.83 | 16.89 | 16.63 | 16.83 | 47,814 | -0.04(-0.24%) |
Jul 20, 2018 | 16.95 | 16.97 | 16.95 | 16.87 | 92,122 | -0.12(-0.71%) |
Jul 19, 2018 | 16.88 | 17.04 | 16.64 | 16.99 | 137,722 | +0.11(+0.67%) |
Jul 18, 2018 | 16.70 | 16.91 | 16.68 | 16.88 | 96,153 | +0.13(+0.80%) |
Jul 17, 2018 | 16.71 | 16.92 | 16.67 | 16.74 | 148,266 | +0.02(+0.12%) |
Jul 16, 2018 | 16.76 | 16.79 | 16.56 | 16.72 | 55,188 | -0.09(-0.52%) |
Jul 13, 2018 | 16.66 | 16.86 | 16.66 | 16.81 | 84,841 | +0.14(+0.84%) |
Jul 12, 2018 | 16.42 | 16.73 | 16.42 | 16.67 | 115,362 | +0.25(+1.50%) |
Jul 11, 2018 | 16.43 | 16.54 | 16.30 | 16.42 | 129,522 | +0.09(+0.53%) |
Jul 10, 2018 | 16.31 | 16.39 | 16.16 | 16.34 | 102,311 | +0.12(+0.74%) |
Jul 09, 2018 | 16.15 | 16.36 | 16.10 | 16.22 | 102,079 | +0.14(+0.87%) |
Jul 06, 2018 | 16.08 | 16.48 | 16.06 | 16.08 | 163,049 | +0.07(+0.42%) |
Jul 05, 2018 | 15.88 | 16.12 | 15.76 | 16.01 | 153,338 | +0.15(+0.92%) |
Jul 03, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.08(-0.50%) | |
Jul 02, 2018 | 15.58 | 16.00 | 15.57 | 15.94 | 147,671 | +0.35(+2.22%) |
Jun 29, 2018 | 15.61 | 15.61 | 15.58 | 15.60 | 223,319 | +0.19(+1.21%) |
Jun 28, 2018 | 15.30 | 15.64 | 15.30 | 15.41 | 103,026 | +0.17(+1.09%) |
Jun 27, 2018 | 14.99 | 15.49 | 14.99 | 15.24 | 333,369 | +0.41(+2.79%) |
Jun 26, 2018 | 14.66 | 14.98 | 14.59 | 14.83 | 131,478 | +0.31(+2.16%) |
Jun 25, 2018 | 14.71 | 14.71 | 14.40 | 14.52 | 179,804 | -0.19(-1.31%) |
Jun 22, 2018 | 14.56 | 14.81 | 14.43 | 14.71 | 258,192 | +0.08(+0.55%) |
Jun 21, 2018 | 15.18 | 15.18 | 14.56 | 14.63 | 404,068 | -0.75(-4.86%) |
Jun 20, 2018 | 15.82 | 15.82 | 15.37 | 15.38 | 226,965 | -0.27(-1.71%) |
Jun 19, 2018 | 15.64 | 15.77 | 15.48 | 15.64 | 106,552 | -0.24(-1.51%) |
Jun 18, 2018 | 16.01 | 16.45 | 15.65 | 15.88 | 200,656 | -0.29(-1.77%) |
Jun 15, 2018 | 16.22 | 16.21 | 16.17 | 42,678 | -0.04(-0.25%) | |
Jun 14, 2018 | 16.25 | 16.28 | 16.15 | 16.21 | 114,094 | +0.01(+0.08%) |
Jun 13, 2018 | 16.56 | 16.56 | 16.08 | 16.20 | 126,104 | -0.51(-3.07%) |
Jun 12, 2018 | 16.60 | 16.75 | 16.57 | 16.71 | 95,619 | +0.11(+0.68%) |
Jun 11, 2018 | 16.51 | 16.83 | 16.40 | 16.60 | 142,014 | +0.08(+0.48%) |
Jun 08, 2018 | 16.72 | 16.72 | 16.48 | 16.52 | 81,910 | -0.15(-0.92%) |
Jun 07, 2018 | 16.50 | 16.73 | 16.36 | 16.67 | 121,779 | -0.03(-0.16%) |
Jun 06, 2018 | 16.70 | 16.70 | 99,230 | +0.19(+1.13%) | ||
Jun 05, 2018 | 16.54 | 16.74 | 16.50 | 16.51 | 77,821 | +0.05(+0.28%) |
Jun 04, 2018 | 16.38 | 16.68 | 16.26 | 16.46 | 113,427 | +0.19(+1.19%) |
Jun 01, 2018 | 16.25 | 16.51 | 16.14 | 16.27 | 170,742 | +0.15(+0.95%) |
May 31, 2018 | 16.22 | 16.32 | 16.05 | 16.12 | 261,359 | -0.17(-1.02%) |
May 30, 2018 | 16.87 | 17.00 | 16.20 | 16.28 | 336,374 | -0.79(-4.61%) |
May 29, 2018 | 17.34 | 17.34 | 16.86 | 17.07 | 136,133 | -0.57(-3.21%) |
May 25, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.15(+0.84%) | |
May 24, 2018 | 17.60 | 17.77 | 17.39 | 17.49 | 96,355 | -0.04(-0.23%) |
May 23, 2018 | 17.71 | 17.84 | 17.24 | 17.53 | 87,136 | -0.35(-1.94%) |
May 22, 2018 | 17.62 | 17.92 | 17.62 | 17.88 | 106,251 | +0.28(+1.59%) |
May 21, 2018 | 17.35 | 17.63 | 17.25 | 17.60 | 81,624 | +0.21(+1.19%) |
May 18, 2018 | 17.38 | 17.43 | 17.20 | 17.39 | 76,466 | +0.04(+0.23%) |
May 17, 2018 | 17.48 | 17.68 | 17.28 | 17.35 | 65,151 | -0.19(-1.06%) |
May 16, 2018 | 17.43 | 17.58 | 17.01 | 17.54 | 117,939 | -0.17(-0.94%) |
May 15, 2018 | 17.80 | 17.94 | 17.63 | 17.70 | 144,205 | -0.19(-1.04%) |
May 14, 2018 | 17.58 | 17.94 | 17.54 | 17.89 | 117,338 | +0.47(+2.68%) |
May 11, 2018 | 17.50 | 17.51 | 17.02 | 17.42 | 176,152 | -0.21(-1.17%) |
May 10, 2018 | 17.66 | 17.92 | 17.58 | 17.63 | 112,783 | +0.16(+0.92%) |
May 09, 2018 | 17.57 | 17.57 | 17.41 | 17.47 | 103,074 | -0.09(-0.49%) |
May 08, 2018 | 17.45 | 17.58 | 17.33 | 17.56 | 177,746 | +0.14(+0.80%) |
May 07, 2018 | 17.57 | 17.64 | 17.25 | 17.42 | 94,739 | -0.14(-0.80%) |
May 04, 2018 | 17.56 | 17.70 | 17.42 | 17.56 | 119,486 | -0.02(-0.11%) |
May 03, 2018 | 17.66 | 17.66 | 17.36 | 17.58 | 102,339 | -0.33(-1.83%) |
May 02, 2018 | 18.20 | 18.20 | 17.76 | 17.90 | 89,560 | -0.37(-2.04%) |